2017 Concordia Annual Summit

C-Suite Rises to the Challenge, with Andrew Forrest, Cherie Blair, Scott Price and Stuart Pann

Vanguard 500 Index Investor (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

232.19+0.35 (+0.15%)

As of 8:00PM EDT. Market open.

People also watch
VTSMX VBMFX VWNFX NAESX VWELX

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2017	232.19	232.19	232.19	232.19	232.19	-
Sep 15, 2017	231.84	231.84	231.84	231.84	231.84	-
Sep 14, 2017	231.39	231.39	231.39	231.39	231.39	-
Sep 13, 2017	231.57	231.57	231.57	231.57	231.57	-
Sep 12, 2017	231.39	231.39	231.39	231.39	231.39	-
Sep 11, 2017	230.60	230.60	230.60	230.60	230.60	-
Sep 08, 2017	228.14	228.14	228.14	228.14	228.14	-
Sep 07, 2017	228.46	228.46	228.46	228.46	228.46	-
Sep 06, 2017	228.46	228.46	228.46	228.46	228.46	-
Sep 05, 2017	227.74	227.74	227.74	227.74	227.74	-
Sep 01, 2017	229.47	229.47	229.47	229.47	229.47	-
Aug 31, 2017	228.99	228.99	228.99	228.99	228.99	-
Aug 30, 2017	227.68	227.68	227.68	227.68	227.68	-
Aug 29, 2017	226.58	226.58	226.58	226.58	226.58	-
Aug 28, 2017	226.35	226.35	226.35	226.35	226.35	-
Aug 25, 2017	226.24	226.24	226.24	226.24	226.24	-
Aug 24, 2017	225.84	225.84	225.84	225.84	225.84	-
Aug 23, 2017	226.30	226.30	226.30	226.30	226.30	-
Aug 22, 2017	227.07	227.07	227.07	227.07	227.07	-
Aug 21, 2017	224.82	224.82	224.82	224.82	224.82	-
Aug 18, 2017	224.56	224.56	224.56	224.56	224.56	-
Aug 17, 2017	224.97	224.97	224.97	224.97	224.97	-
Aug 16, 2017	228.48	228.48	228.48	228.48	228.48	-
Aug 15, 2017	228.10	228.10	228.10	228.10	228.10	-
Aug 14, 2017	228.16	228.16	228.16	228.16	228.16	-
Aug 11, 2017	225.88	225.88	225.88	225.88	225.88	-
Aug 10, 2017	225.58	225.58	225.58	225.58	225.58	-
Aug 09, 2017	228.81	228.81	228.81	228.81	228.81	-
Aug 08, 2017	228.87	228.87	228.87	228.87	228.87	-
Aug 07, 2017	229.39	229.39	229.39	229.39	229.39	-
Aug 04, 2017	229.01	229.01	229.01	229.01	229.01	-
Aug 03, 2017	228.58	228.58	228.58	228.58	228.58	-
Aug 02, 2017	229.03	229.03	229.03	229.03	229.03	-
Aug 01, 2017	228.88	228.88	228.88	228.88	228.88	-
Jul 31, 2017	228.32	228.32	228.32	228.32	228.32	-
Jul 28, 2017	228.49	228.49	228.49	228.49	228.49	-
Jul 27, 2017	228.79	228.79	228.79	228.79	228.79	-
Jul 26, 2017	228.99	228.99	228.99	228.99	228.99	-
Jul 25, 2017	228.92	228.92	228.92	228.92	228.92	-
Jul 24, 2017	228.26	228.26	228.26	228.26	228.26	-
Jul 21, 2017	228.50	228.50	228.50	228.50	228.50	-
Jul 20, 2017	228.58	228.58	228.58	228.58	228.58	-
Jul 19, 2017	228.60	228.60	228.60	228.60	228.60	-
Jul 18, 2017	227.36	227.36	227.36	227.36	227.36	-
Jul 17, 2017	227.22	227.22	227.22	227.22	227.22	-
Jul 14, 2017	227.23	227.23	227.23	227.23	227.23	-
Jul 13, 2017	226.17	226.17	226.17	226.17	226.17	-
Jul 12, 2017	225.74	225.74	225.74	225.74	225.74	-
Jul 11, 2017	224.09	224.09	224.09	224.09	224.09	-
Jul 10, 2017	224.26	224.26	224.26	224.26	224.26	-
Jul 07, 2017	224.05	224.05	224.05	224.05	224.05	-
Jul 06, 2017	222.63	222.63	222.63	222.63	222.63	-
Jul 05, 2017	224.65	224.65	224.65	224.65	224.65	-
Jul 03, 2017	224.28	224.28	224.28	224.28	224.28	-
Jun 30, 2017	223.75	223.75	223.75	223.75	223.75	-
Jun 29, 2017	223.39	223.39	223.39	223.39	223.39	-
Jun 28, 2017	225.33	225.33	225.33	225.33	225.33	-
Jun 27, 2017	223.32	223.32	223.32	223.32	223.32	-
Jun 26, 2017	225.13	225.13	225.13	225.13	225.13	-
Jun 23, 2017	225.06	225.06	225.06	225.06	225.06	-
Jun 22, 2017	224.71	224.71	224.71	224.71	224.71	-
Jun 22, 2017	0.96 Dividend
Jun 21, 2017	225.77	225.77	225.77	225.77	224.81	-
Jun 20, 2017	225.89	225.89	225.89	225.89	224.93	-
Jun 19, 2017	227.41	227.41	227.41	227.41	226.44	-
Jun 16, 2017	225.53	225.53	225.53	225.53	224.57	-
Jun 15, 2017	225.46	225.46	225.46	225.46	224.50	-
Jun 14, 2017	225.93	225.93	225.93	225.93	224.97	-
Jun 13, 2017	226.14	226.14	226.14	226.14	225.18	-
Jun 12, 2017	225.06	225.06	225.06	225.06	224.10	-
Jun 09, 2017	225.27	225.27	225.27	225.27	224.31	-
Jun 08, 2017	225.45	225.45	225.45	225.45	224.49	-
Jun 07, 2017	225.39	225.39	225.39	225.39	224.43	-
Jun 06, 2017	225.00	225.00	225.00	225.00	224.04	-
Jun 05, 2017	225.62	225.62	225.62	225.62	224.66	-
Jun 02, 2017	225.89	225.89	225.89	225.89	224.93	-
Jun 01, 2017	225.06	225.06	225.06	225.06	224.10	-
May 31, 2017	223.34	223.34	223.34	223.34	222.39	-
May 30, 2017	223.41	223.41	223.41	223.41	222.46	-
May 26, 2017	223.65	223.65	223.65	223.65	222.70	-
May 25, 2017	223.55	223.55	223.55	223.55	222.60	-
May 24, 2017	222.53	222.53	222.53	222.53	221.58	-
May 23, 2017	221.97	221.97	221.97	221.97	221.03	-
May 22, 2017	221.56	221.56	221.56	221.56	220.62	-
May 19, 2017	220.42	220.42	220.42	220.42	219.48	-
May 18, 2017	218.93	218.93	218.93	218.93	218.00	-
May 17, 2017	218.13	218.13	218.13	218.13	217.20	-
May 16, 2017	222.10	222.10	222.10	222.10	221.16	-
May 15, 2017	222.21	222.21	222.21	222.21	221.27	-
May 12, 2017	221.13	221.13	221.13	221.13	220.19	-
May 11, 2017	221.45	221.45	221.45	221.45	220.51	-
May 10, 2017	221.86	221.86	221.86	221.86	220.92	-
May 09, 2017	221.53	221.53	221.53	221.53	220.59	-
May 08, 2017	221.74	221.74	221.74	221.74	220.80	-
May 05, 2017	221.72	221.72	221.72	221.72	220.78	-
May 04, 2017	220.81	220.81	220.81	220.81	219.87	-
May 03, 2017	220.67	220.67	220.67	220.67	219.73	-
May 02, 2017	220.91	220.91	220.91	220.91	219.97	-
May 01, 2017	220.65	220.65	220.65	220.65	219.71	-
Apr 28, 2017	220.27	220.27	220.27	220.27	219.33	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,505.47+1.60 (+0.06%)

Dow 3022,364.26+32.91 (+0.15%)

2017 Concordia Annual Summit

Vanguard 500 Index Investor (VFINX)

S&P 500
2,505.47
+1.60 (+0.06%)

Dow 30
22,364.26
+32.91 (+0.15%)